Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.450
-0.030 (-2.03%)
At close: Feb 11, 2026, 4:00 PM EST
1.470
+0.020 (1.38%)
Pre-market: Feb 12, 2026, 5:37 AM EST
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.49 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 281,338 |
| Feb 10, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 301,404 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 407,624 |
| Feb 6, 2026 | 1.43 | 1.52 | 1.41 | 1.50 | 1.50 | 7.91% | 373,613 |
| Feb 5, 2026 | 1.48 | 1.51 | 1.39 | 1.39 | 1.39 | -7.33% | 368,557 |
| Feb 4, 2026 | 1.61 | 1.62 | 1.44 | 1.50 | 1.50 | -6.25% | 429,666 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.51 | 1.60 | 1.60 | 1.91% | 307,617 |
| Feb 2, 2026 | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | -1.88% | 374,814 |
| Jan 30, 2026 | 1.69 | 1.73 | 1.58 | 1.60 | 1.60 | -6.98% | 486,345 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.67 | 1.72 | 1.72 | -3.37% | 502,774 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.74 | 1.78 | 1.78 | -5.32% | 648,277 |
| Jan 27, 2026 | 1.84 | 1.95 | 1.82 | 1.88 | 1.88 | 8.05% | 819,621 |
| Jan 26, 2026 | 1.81 | 1.81 | 1.71 | 1.74 | 1.74 | -4.40% | 531,654 |
| Jan 23, 2026 | 1.84 | 1.88 | 1.79 | 1.82 | 1.82 | -1.62% | 570,053 |
| Jan 22, 2026 | 1.85 | 1.91 | 1.82 | 1.85 | 1.85 | -1.60% | 879,216 |
| Jan 21, 2026 | 1.77 | 1.91 | 1.76 | 1.88 | 1.88 | 9.30% | 1,813,879 |
| Jan 20, 2026 | 1.69 | 1.81 | 1.62 | 1.72 | 1.72 | - | 1,008,290 |
| Jan 16, 2026 | 1.62 | 1.82 | 1.60 | 1.72 | 1.72 | 4.24% | 1,453,494 |
| Jan 15, 2026 | 1.77 | 1.80 | 1.58 | 1.65 | 1.65 | -11.76% | 3,318,516 |
| Jan 14, 2026 | 2.20 | 2.31 | 1.80 | 1.87 | 1.87 | 5.65% | 58,147,563 |
| Jan 13, 2026 | 1.80 | 1.81 | 1.71 | 1.77 | 1.77 | -0.56% | 141,316 |
| Jan 12, 2026 | 1.65 | 1.80 | 1.62 | 1.78 | 1.78 | 7.88% | 313,699 |
| Jan 9, 2026 | 1.75 | 1.76 | 1.65 | 1.65 | 1.65 | -4.62% | 123,589 |
| Jan 8, 2026 | 1.67 | 1.78 | 1.67 | 1.73 | 1.73 | 3.59% | 253,297 |
| Jan 7, 2026 | 1.69 | 1.73 | 1.65 | 1.67 | 1.67 | -1.76% | 116,361 |
| Jan 6, 2026 | 1.67 | 1.72 | 1.62 | 1.70 | 1.70 | 1.80% | 117,859 |
| Jan 5, 2026 | 1.66 | 1.72 | 1.64 | 1.67 | 1.67 | 3.09% | 125,194 |
| Jan 2, 2026 | 1.50 | 1.63 | 1.50 | 1.62 | 1.62 | 8.00% | 181,292 |
| Dec 31, 2025 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | -1.32% | 359,059 |
| Dec 30, 2025 | 1.55 | 1.59 | 1.49 | 1.52 | 1.52 | -1.30% | 383,337 |
| Dec 29, 2025 | 1.62 | 1.65 | 1.53 | 1.54 | 1.54 | -6.67% | 340,912 |
| Dec 26, 2025 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -2.37% | 279,704 |
| Dec 24, 2025 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 1.20% | 107,847 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -4.02% | 130,188 |
| Dec 22, 2025 | 1.66 | 1.76 | 1.64 | 1.74 | 1.74 | 6.10% | 226,187 |
| Dec 19, 2025 | 1.60 | 1.68 | 1.59 | 1.64 | 1.64 | 2.50% | 137,477 |
| Dec 18, 2025 | 1.64 | 1.69 | 1.60 | 1.60 | 1.60 | 1.27% | 127,290 |
| Dec 17, 2025 | 1.68 | 1.77 | 1.57 | 1.58 | 1.58 | -7.60% | 281,943 |
| Dec 16, 2025 | 1.70 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 140,412 |
| Dec 15, 2025 | 1.83 | 1.84 | 1.70 | 1.70 | 1.70 | -6.59% | 151,368 |
| Dec 12, 2025 | 1.97 | 2.00 | 1.81 | 1.82 | 1.82 | -7.61% | 224,984 |
| Dec 11, 2025 | 1.88 | 1.99 | 1.84 | 1.97 | 1.97 | 3.68% | 285,922 |
| Dec 10, 2025 | 1.90 | 1.93 | 1.83 | 1.90 | 1.90 | -1.04% | 207,008 |
| Dec 9, 2025 | 1.82 | 1.94 | 1.82 | 1.92 | 1.92 | 4.35% | 153,349 |
| Dec 8, 2025 | 1.90 | 1.93 | 1.81 | 1.84 | 1.84 | -3.16% | 203,677 |
| Dec 5, 2025 | 1.99 | 1.99 | 1.86 | 1.90 | 1.90 | -4.04% | 158,967 |
| Dec 4, 2025 | 1.95 | 2.01 | 1.86 | 1.98 | 1.98 | 2.06% | 319,387 |
| Dec 3, 2025 | 1.86 | 1.95 | 1.81 | 1.94 | 1.94 | 6.01% | 130,213 |
| Dec 2, 2025 | 1.80 | 1.88 | 1.78 | 1.83 | 1.83 | 2.81% | 172,672 |
| Dec 1, 2025 | 1.85 | 1.87 | 1.78 | 1.78 | 1.78 | -5.82% | 105,272 |